Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

16.02 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 920.00 1024 920.00 999.80 145,784 +1.00(+0.10%)
Mar 30, 2020 1006 1089 976.40 998.80 164,785 +101.00(+11.25%)
Mar 27, 2020 884.20 947.35 876.60 897.80 134,120 +121.40(+15.64%)
Mar 26, 2020 761.00 834.80 745.20 776.40 117,148 +63.60(+8.92%)
Mar 25, 2020 771.80 809.80 686.20 712.80 100,878 -34.80(-4.65%)
Mar 24, 2020 714.80 802.80 712.80 747.60 85,366 -27.40(-3.54%)
Mar 23, 2020 820.00 902.80 765.00 775.00 115,553 +20.20(+2.68%)
Mar 20, 2020 693.80 854.80 672.20 754.80 173,060 +86.80(+12.99%)
Mar 19, 2020 1031 1143 553.60 668.00 126,765 -416.80(-38.42%)
Mar 18, 2020 1080 1347 1045 1085 146,194 +196.60(+22.13%)
Mar 17, 2020 794.80 901.20 759.80 888.20 93,809 +91.40(+11.47%)
Mar 16, 2020 782.00 806.00 725.40 796.80 94,569 +188.20(+30.92%)
Mar 13, 2020 620.00 690.80 580.00 608.60 88,115 -85.40(-12.31%)
Mar 12, 2020 708.60 708.60 644.20 694.00 110,572 +77.60(+12.59%)
Mar 11, 2020 606.60 633.80 593.20 616.40 96,990 +47.60(+8.37%)
Mar 10, 2020 605.40 652.40 556.40 568.80 142,477 -159.00(-21.85%)
Mar 09, 2020 691.80 758.00 635.80 727.80 291,144 +246.40(+51.18%)
Mar 06, 2020 439.80 495.20 437.58 481.40 207,825 +73.40(+17.99%)
Mar 05, 2020 392.20 413.40 389.40 408.00 115,246 +19.40(+4.99%)
Mar 04, 2020 369.60 396.00 367.80 388.60 166,472 +2.40(+0.62%)
Mar 03, 2020 377.60 399.40 363.60 386.20 172,476 +2.20(+0.57%)
Mar 02, 2020 406.00 417.60 384.00 384.00 143,212 -41.40(-9.73%)
Feb 28, 2020 428.80 447.60 421.80 425.40 198,640 +25.40(+6.35%)
Feb 27, 2020 404.60 412.00 384.40 400.00 180,383 +29.40(+7.93%)
Feb 26, 2020 357.40 376.00 346.20 370.60 131,041 +15.80(+4.45%)
Feb 25, 2020 334.00 356.20 333.00 354.80 119,297 +19.20(+5.72%)
Feb 24, 2020 340.80 344.80 330.60 335.60 115,160 +23.60(+7.56%)
Feb 21, 2020 315.40 319.82 309.00 312.00 99,725 +7.40(+2.43%)
Feb 20, 2020 301.80 306.20 296.60 304.60 71,014 -4.60(-1.49%)
Feb 19, 2020 311.40 317.60 306.20 309.20 89,710 -13.40(-4.15%)
Feb 18, 2020 333.40 333.60 322.00 322.60 77,383 +0.80(+0.25%)
Feb 14, 2020 322.40 328.60 320.20 321.80 75,815 -7.00(-2.13%)
Feb 13, 2020 330.60 334.20 325.40 328.80 104,563 -1.20(-0.36%)
Feb 12, 2020 329.80 337.00 327.40 330.00 119,191 -20.40(-5.82%)
Feb 11, 2020 342.40 354.60 341.80 350.40 72,541 -7.20(-2.01%)
Feb 10, 2020 352.60 359.20 347.60 357.60 70,457 +11.80(+3.41%)
Feb 07, 2020 345.60 349.00 337.40 345.80 85,315 +8.80(+2.61%)
Feb 06, 2020 342.40 348.00 334.20 337.00 105,916 +1.60(+0.48%)
Feb 05, 2020 334.80 345.20 325.00 335.40 189,686 -20.60(-5.79%)
Feb 04, 2020 340.40 358.60 339.00 356.00 174,555 +3.80(+1.08%)
Feb 03, 2020 337.20 353.40 331.60 352.20 198,444 +21.60(+6.53%)
Jan 31, 2020 329.00 339.20 323.00 330.60 186,080 +13.80(+4.36%)
Jan 30, 2020 325.80 330.20 316.40 316.80 169,776 +4.00(+1.28%)
Jan 29, 2020 306.20 316.60 306.20 312.80 102,365 +4.80(+1.56%)
Jan 28, 2020 312.80 315.40 304.00 308.00 102,128 -8.00(-2.53%)
Jan 27, 2020 316.00 320.20 308.40 316.00 147,572 +16.80(+5.61%)
Jan 24, 2020 296.00 304.60 295.40 299.20 116,340 +11.80(+4.11%)
Jan 23, 2020 290.60 294.80 284.80 287.40 119,897 +10.80(+3.90%)
Jan 22, 2020 270.40 277.40 270.40 276.60 164,902 +14.40(+5.49%)
Jan 21, 2020 262.20 263.00 257.80 262.20 88,740 +3.80(+1.47%)
Jan 17, 2020 258.40 261.70 256.40 258.40 85,425 -1.40(-0.54%)
Jan 16, 2020 263.40 263.60 256.80 259.80 132,949 -5.00(-1.89%)
Jan 15, 2020 263.80 269.80 263.00 264.80 71,976 +4.40(+1.69%)
Jan 14, 2020 260.40 263.20 258.60 260.40 70,643 -3.60(-1.36%)
Jan 13, 2020 259.20 265.40 259.20 264.00 83,528 +8.40(+3.29%)
Jan 10, 2020 254.00 257.60 252.20 255.60 72,355 +4.00(+1.59%)
Jan 09, 2020 253.60 259.70 249.80 251.60 139,140 +6.40(+2.61%)
Jan 08, 2020 232.00 255.40 231.40 245.20 418,509 +14.80(+6.42%)
Jan 07, 2020 230.80 233.60 228.20 230.40 83,541 +1.40(+0.61%)
Jan 06, 2020 224.00 230.40 223.40 229.00 139,140 +1.00(+0.44%)
Jan 03, 2020 225.60 234.20 223.63 228.00 218,775 -14.60(-6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.